コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3093]	26/10/29	1,849	1,857	1,814	1,842	+12.0	+0.66	374,500	43,191,681,024
[3093]	26/10/28	1,874	1,874	1,822	1,830	-47.0	-2.50	153,700	42,910,302,208
[3093]	26/10/27	1,932	1,934	1,872	1,877	-34.0	-1.78	126,600	44,012,367,872
[3093]	26/10/26	1,933	1,936	1,900	1,911	-29.0	-1.49	92,200	44,809,609,216
[3093]	26/10/23	1,880	1,944	1,880	1,940	+54.0	+2.86	132,000	45,475,942,400
[3093]	26/10/22	1,889	1,901	1,853	1,886	-2.0	-0.11	118,600	44,210,118,656
[3093]	26/10/21	1,905	1,905	1,849	1,888	+1.0	+0.05	123,900	44,257,001,472
[3093]	26/10/20	1,912	1,928	1,875	1,887	-32.0	-1.67	145,400	44,233,560,064
[3093]	26/10/19	1,912	1,924	1,881	1,919	-18.0	-0.93	163,300	44,983,676,928
[3093]	26/10/16	1,943	1,992	1,920	1,937	+29.0	+1.52	183,200	45,405,618,176
[3093]	26/10/15	1,868	1,945	1,868	1,908	0	+0.00	288,700	44,725,825,536
[3093]	26/10/14	1,950	1,958	1,908	1,908	-36.0	-1.85	212,400	44,725,825,536
[3093]	26/10/13	1,934	1,959	1,931	1,944	+16.0	+0.83	153,200	45,569,708,032
[3093]	26/10/09	1,909	1,948	1,902	1,928	+4.0	+0.21	118,700	45,194,649,600
[3093]	26/10/08	1,945	1,945	1,909	1,924	-33.0	-1.69	108,000	45,100,883,968
[3093]	26/10/07	1,957	1,965	1,948	1,957	-14.0	-0.71	74,300	45,874,442,240
[3093]	26/10/06	1,994	1,994	1,960	1,971	-4.0	-0.20	100,500	46,202,621,952
[3093]	26/10/05	1,967	1,975	1,946	1,975	+36.0	+1.86	104,300	46,296,387,584
[3093]	26/10/02	1,952	1,960	1,932	1,939	-34.0	-1.72	111,700	45,452,500,992
[3093]	26/10/01	1,928	1,992	1,928	1,973	+16.0	+0.82	132,100	46,249,504,768
[3093]	26/09/30	1,919	1,965	1,909	1,957	+29.0	+1.50	107,800	45,874,442,240
[3093]	26/09/29	1,940	1,941	1,898	1,928	-13.0	-0.67	117,800	45,194,649,600
[3093]	26/09/28	1,958	1,966	1,937	1,941	-23.0	-1.17	113,100	45,499,383,808
[3093]	26/09/25	1,977	2,004	1,950	1,964	-13.0	-0.66	128,300	46,038,532,096
[3093]	26/09/24	1,921	1,985	1,906	1,977	+57.0	+2.97	167,900	46,343,266,304
[3093]	26/09/18	1,931	1,939	1,913	1,920	-5.0	-0.26	109,500	45,007,118,336
[3093]	26/09/17	1,928	1,947	1,918	1,925	+5.0	+0.26	115,400	45,124,325,376
[3093]	26/09/16	1,909	1,922	1,883	1,920	+31.0	+1.64	145,100	45,007,118,336
[3093]	26/09/15	1,897	1,908	1,873	1,889	-7.0	-0.37	155,800	44,280,442,880
[3093]	26/09/14	1,837	1,906	1,837	1,896	+60.0	+3.27	161,600	44,444,528,640
[3093]	26/09/11	1,800	1,841	1,784	1,836	+4.0	+0.22	244,200	43,038,056,448
[3093]	26/09/10	1,828	1,850	1,825	1,832	-19.0	-1.03	130,700	42,944,294,912
[3093]	26/09/09	1,833	1,869	1,822	1,851	+1.0	+0.05	213,900	43,389,677,568
[3093]	26/09/08	1,910	1,939	1,838	1,850	-21.0	-1.12	278,000	43,366,236,160
[3093]	26/09/07	1,880	1,887	1,853	1,871	-9.0	-0.48	105,100	43,858,501,632
[3093]	26/09/04	1,892	1,902	1,844	1,880	+2.0	+0.11	220,800	44,069,470,208
[3093]	26/09/03	1,910	1,914	1,870	1,878	-22.0	-1.16	215,000	44,022,587,392
[3093]	26/09/02	1,963	1,965	1,900	1,900	-70.0	-3.55	254,700	44,538,294,272
[3093]	26/09/01	2,050	2,063	1,966	1,970	-86.0	-4.18	223,500	46,179,180,544
[3093]	26/08/31	2,065	2,080	2,041	2,056	-7.0	-0.34	123,000	48,195,125,248
[3093]	26/08/28	2,124	2,142	2,038	2,063	-85.0	-3.96	253,200	48,359,211,008
[3093]	26/08/27	2,167	2,170	2,130	2,148	-24.0	-1.10	155,400	50,351,714,304
[3093]	26/08/26	2,128	2,179	2,127	2,172	+33.0	+1.54	120,300	50,914,304,000
[3093]	26/08/25	2,153	2,160	2,121	2,139	-16.0	-0.74	86,600	50,140,745,728
[3093]	26/08/24	2,151	2,167	2,123	2,155	+8.0	+0.37	140,600	50,515,804,160
[3093]	26/08/21	2,150	2,166	2,114	2,147	-27.0	-1.24	117,100	50,328,272,896
[3093]	26/08/20	2,113	2,188	2,113	2,174	+72.0	+3.43	105,000	50,961,186,816
[3093]	26/08/19	2,150	2,172	2,102	2,102	-48.0	-2.23	123,600	49,273,417,728
[3093]	26/08/18	2,115	2,158	2,103	2,150	+24.0	+1.13	108,100	50,398,597,120
[3093]	26/08/17	2,109	2,134	2,078	2,126	+14.0	+0.66	163,100	49,836,007,424
[3093]	26/08/14	2,112	2,128	2,093	2,112	-16.0	-0.75	179,500	49,507,831,808
[3093]	26/08/13	2,074	2,128	2,052	2,128	+24.0	+1.14	194,500	49,882,890,240
[3093]	26/08/12	2,097	2,116	2,077	2,104	+4.0	+0.19	192,000	49,320,300,544
[3093]	26/08/10	2,020	2,127	2,009	2,100	+75.0	+3.70	182,900	49,226,534,912
[3093]	26/08/07	2,051	2,060	2,005	2,025	-26.0	-1.27	151,100	47,468,445,696
[3093]	26/08/06	2,071	2,071	2,026	2,051	+1.0	+0.05	128,700	48,077,918,208
[3093]	26/08/05	2,065	2,069	2,037	2,050	+6.0	+0.29	77,100	48,054,476,800
[3093]	26/08/04	2,081	2,089	2,034	2,044	-37.0	-1.78	89,600	47,913,828,352
[3093]	26/08/03	2,105	2,105	2,057	2,081	-14.0	-0.67	112,400	48,781,152,256
[3093]	26/07/31	2,161	2,163	2,087	2,095	-54.0	-2.51	81,600	49,109,331,968
[3093]	26/07/30	2,123	2,180	2,112	2,149	-1.0	-0.05	142,200	50,375,155,712
[3093]	26/07/29	2,168	2,181	2,112	2,150	+32.0	+1.51	183,000	50,398,597,120
[3093]	26/07/28	2,071	2,154	2,061	2,118	+42.0	+2.02	172,600	49,648,480,256
[3093]	26/07/27	2,085	2,111	2,056	2,076	-9.0	-0.43	102,200	48,663,949,312
[3093]	26/07/24	2,032	2,105	2,011	2,085	+18.0	+0.87	144,100	48,874,917,888
[3093]	26/07/23	2,075	2,115	2,051	2,067	-22.0	-1.05	127,400	48,452,976,640
[3093]	26/07/22	2,094	2,112	2,034	2,089	+2.0	+0.10	280,500	48,968,683,520
[3093]	26/07/21	2,055	2,148	2,030	2,087	+78.0	+3.88	283,900	48,921,800,704
[3093]	26/07/17	2,108	2,141	1,996	2,009	-102	-4.83	253,900	-
[3093]	26/07/16	2,138	2,148	2,104	2,111	-21	-0.98	116,700	-
[3093]	26/07/15	2,208	2,235	2,105	2,132	-6	-0.28	188,800	-
[3093]	26/07/14	2,099	2,149	2,035	2,138	+57	+2.74	313,600	-
[3093]	26/07/13	2,196	2,198	2,035	2,081	-115	-5.24	339,500	-
[3093]	26/07/10	2,198	2,261	2,149	2,196	-52	-2.31	479,600	-
[3093]	26/07/09	2,286	2,299	2,218	2,248	-42	-1.83	316,200	-
[3093]	26/07/08	2,283	2,328	2,259	2,290	+18	+0.79	175,400	-
[3093]	26/07/07	2,281	2,333	2,272	2,272	-20	-0.87	152,600	-
[3093]	26/07/06	2,311	2,349	2,271	2,292	+53	+2.37	175,800	-
[3093]	26/07/03	2,199	2,243	2,199	2,239	+37	+1.68	122,300	-
[3093]	26/07/02	2,308	2,347	2,190	2,202	-72	-3.17	188,500	-
[3093]	26/07/01	2,249	2,335	2,235	2,274	+25	+1.11	175,800	-
[3093]	26/06/30	2,252	2,300	2,212	2,249	+8	+0.36	273,900	-
[3093]	26/06/29	2,079	2,253	2,074	2,241	+178	+8.63	291,100	-
[3093]	26/06/26	2,004	2,073	1,998	2,063	+51	+2.53	158,100	-
[3093]	26/06/25	1,975	2,036	1,962	2,012	+53	+2.71	79,000	-
[3093]	26/06/24	2,003	2,031	1,948	1,959	-21	-1.06	92,600	-
[3093]	26/06/23	1,999	2,021	1,974	1,980	-63	-3.08	96,100	-
[3093]	26/06/22	2,052	2,087	2,030	2,043	-1	-0.05	96,200	-
[3093]	26/06/19	2,100	2,113	2,013	2,044	-56	-2.67	168,200	-
[3093]	26/06/18	2,119	2,129	2,073	2,100	-10	-0.47	122,300	-
[3093]	26/06/17	2,090	2,165	2,086	2,110	+23	+1.10	237,100	-
[3093]	26/06/16	2,059	2,091	2,029	2,087	+27	+1.31	161,000	-
[3093]	26/06/15	2,020	2,060	1,997	2,060	+61	+3.05	157,300	-
[3093]	26/06/12	1,950	2,040	1,939	1,999	+42	+2.15	256,900	-
[3093]	26/06/11	1,940	1,977	1,923	1,957	-6	-0.31	159,600	-
[3093]	26/06/10	1,863	1,965	1,863	1,963	+121	+6.57	189,800	-
[3093]	26/06/09	1,834	1,868	1,822	1,842	+71	+4.01	145,400	-
[3093]	26/06/08	1,790	1,835	1,766	1,771	-27	-1.50	129,400	-
[3093]	26/06/05	1,801	1,827	1,792	1,798	+14	+0.78	72,200	-
[3093]	26/06/04	1,801	1,806	1,777	1,784	-36	-1.98	96,600	-
[3093]	26/06/03	1,809	1,858	1,809	1,820	-25	-1.36	87,400	-
[3093]	26/06/02	1,799	1,853	1,785	1,845	+26	+1.43	89,900	-
[3093]	26/06/01	1,860	1,886	1,803	1,819	-39	-2.10	146,200	-
[3093]	26/05/29	1,881	1,914	1,857	1,858	-23	-1.22	109,000	-
[3093]	26/05/28	1,829	1,882	1,825	1,881	+63	+3.47	115,800	-
[3093]	26/05/27	1,825	1,834	1,787	1,818	-10	-0.55	86,800	-
[3093]	26/05/26	1,827	1,833	1,785	1,828	+6	+0.33	73,400	-
[3093]	26/05/25	1,868	1,869	1,809	1,822	-45	-2.41	122,100	-
[3093]	26/05/22	1,795	1,867	1,783	1,867	+79.0	+4.42	159,700	-
[3093]	26/05/21	1,740	1,802	1,740	1,788	+30.0	+1.71	82,900	-
[3093]	26/05/20	1,725	1,758	1,714	1,758	+7.0	+0.40	88,000	-
[3093]	26/05/19	1,717	1,752	1,707	1,751	+64.0	+3.79	110,500	-
[3093]	26/05/18	1,769	1,769	1,682	1,687	-67.0	-3.82	122,900	-
[3093]	26/05/15	1,757	1,797	1,746	1,754	+9.0	+0.52	101,000	-
[3093]	26/05/14	1,790	1,790	1,735	1,745	-45.0	-2.51	87,100	-
[3093]	26/05/13	1,771	1,806	1,771	1,790	+59.0	+3.41	154,700	-
[3093]	26/05/12	1,739	1,753	1,704	1,731	-8.0	-0.46	73,600	-
[3093]	26/05/11	1,736	1,767	1,729	1,739	+17.0	+0.99	147,800	-
[3093]	26/05/08	1,724	1,738	1,702	1,722	+17.0	+1.00	96,600	-
[3093]	26/05/07	1,734	1,738	1,703	1,705	-9.0	-0.53	97,100	-
[3093]	26/05/01	1,692	1,723	1,688	1,714	+11.0	+0.65	96,300	-
[3093]	26/04/30	1,692	1,704	1,672	1,703	-8.0	-0.47	115,000	-
[3093]	26/04/28	1,699	1,711	1,683	1,711	+36.0	+2.15	140,100	-
[3093]	26/04/27	1,660	1,694	1,650	1,675	+4	+0.24	103,600	-
[3093]	26/04/24	1,689	1,712	1,670	1,671	-31	-1.82	132,400	-
[3093]	26/04/23	1,729	1,729	1,691	1,702	-43	-2.46	129,400	-
[3093]	26/04/22	1,707	1,745	1,696	1,745	+34	+1.99	158,000	-
[3093]	26/04/21	1,780	1,781	1,707	1,711	-63	-3.55	164,900	-
[3093]	26/04/20	1,778	1,780	1,750	1,774	+9	+0.51	64,500	-
[3093]	26/04/17	1,750	1,787	1,750	1,765	+21	+1.20	98,000	-
[3093]	26/04/16	1,759	1,780	1,738	1,744	+11	+0.63	136,900	-
[3093]	26/04/15	1,748	1,762	1,726	1,733	+1	+0.06	153,900	-
[3093]	26/04/14	1,707	1,732	1,696	1,732	+21	+1.23	198,500	-
[3093]	26/04/13	1,758	1,787	1,709	1,711	-75	-4.20	231,900	-
[3093]	26/04/10	1,725	1,794	1,717	1,786	+11	+0.62	469,600	-
[3093]	26/04/09	1,797	1,800	1,742	1,775	-24	-1.33	360,400	-
[3093]	26/04/08	1,863	1,868	1,788	1,799	-35	-1.91	234,400	-
[3093]	26/04/07	1,839	1,859	1,801	1,834	-20	-1.08	101,600	-
[3093]	26/04/06	1,826	1,860	1,815	1,854	+26	+1.42	103,600	-
[3093]	26/04/03	1,774	1,828	1,773	1,828	+41	+2.29	100,400	-
[3093]	26/04/02	1,757	1,830	1,756	1,787	+26	+1.48	203,800	-
[3093]	26/04/01	1,690	1,761	1,686	1,761	+97	+5.83	137,600	-
[3093]	26/03/31	1,650	1,680	1,646	1,664	+8	+0.48	143,600	-
[3093]	26/03/30	1,650	1,665	1,626	1,656	-44	-2.59	177,100	-
[3093]	26/03/27	1,680	1,716	1,680	1,700	+12	+0.71	100,300	-
[3093]	26/03/26	1,693	1,693	1,669	1,688	0	0.00	87,300	-
[3093]	26/03/25	1,659	1,698	1,659	1,688	+37	+2.24	81,400	-
[3093]	26/03/24	1,664	1,665	1,637	1,651	+35	+2.17	82,000	-
[3093]	26/03/23	1,644	1,644	1,607	1,616	-68	-4.04	128,000	-
[3093]	26/03/19	1,723	1,726	1,684	1,684	-78	-4.43	137,200	-
[3093]	26/03/18	1,740	1,762	1,733	1,762	+26	+1.50	54,700	-
[3093]	26/03/17	1,748	1,769	1,736	1,736	+3	+0.17	69,800	-
[3093]	26/03/16	1,730	1,760	1,725	1,733	+11	+0.64	98,200	-
[3093]	26/03/13	1,753	1,766	1,722	1,722	-50	-2.82	109,000	-
[3093]	26/03/12	1,801	1,801	1,756	1,772	-57	-3.12	108,600	-
[3093]	26/03/11	1,825	1,848	1,821	1,829	+11	+0.61	61,600	-
[3093]	26/03/10	1,815	1,834	1,801	1,818	+35	+1.96	99,700	-
[3093]	26/03/09	1,775	1,790	1,738	1,783	-65	-3.52	145,500	-
[3093]	26/03/06	1,802	1,849	1,796	1,848	+36	+1.99	83,100	-
[3093]	26/03/05	1,802	1,840	1,801	1,812	+56	+3.19	114,000	-
[3093]	26/03/04	1,751	1,794	1,720	1,756	-24	-1.35	186,000	-
[3093]	26/03/03	1,851	1,851	1,780	1,780	-84	-4.51	179,500	-
[3093]	26/03/02	1,844	1,871	1,833	1,864	-34	-1.79	144,800	-
[3093]	26/02/27	1,868	1,899	1,867	1,898	+50	+2.71	203,200	-
[3093]	26/02/26	1,836	1,861	1,819	1,848	+31	+1.71	190,200	-
[3093]	26/02/25	1,800	1,829	1,786	1,817	+20	+1.11	249,400	-
[3093]	26/02/24	1,799	1,821	1,782	1,797	+1	+0.06	197,700	-
[3093]	26/02/20	1,823	1,838	1,783	1,796	-46	-2.50	273,700	-
[3093]	26/02/19	1,890	1,935	1,826	1,842	+91	+5.20	694,000	-
[3093]	26/02/18	1,743	1,758	1,735	1,751	+12	+0.69	85,900	-
[3093]	26/02/17	1,760	1,796	1,739	1,739	-10	-0.57	113,700	-
[3093]	26/02/16	1,734	1,759	1,718	1,749	+23	+1.33	120,300	-
[3093]	26/02/13	1,731	1,745	1,712	1,726	-12	-0.69	115,300	-
[3093]	26/02/12	1,722	1,741	1,721	1,738	+23	+1.34	179,500	-
[3093]	26/02/10	1,705	1,726	1,702	1,715	+11	+0.65	119,000	-
[3093]	26/02/09	1,724	1,724	1,702	1,704	0	0.00	84,900	-
[3093]	26/02/06	1,704	1,706	1,682	1,704	+10	+0.59	84,900	-
[3093]	26/02/05	1,686	1,711	1,686	1,694	+10	+0.59	90,000	-
[3093]	26/02/04	1,702	1,708	1,682	1,684	-24	-1.41	107,700	-
[3093]	26/02/03	1,685	1,713	1,679	1,708	+30	+1.79	115,900	-
[3093]	26/02/02	1,702	1,726	1,678	1,678	-23	-1.35	76,700	-
[3093]	26/01/30	1,687	1,705	1,670	1,701	+6	+0.35	89,500	-
[3093]	26/01/29	1,709	1,726	1,686	1,695	-20	-1.17	105,900	-
[3093]	26/01/28	1,700	1,726	1,700	1,715	+11	+0.65	116,000	-
[3093]	26/01/27	1,721	1,722	1,684	1,704	-19	-1.10	164,500	-
[3093]	26/01/26	1,756	1,765	1,722	1,723	-49	-2.77	173,100	-
[3093]	26/01/23	1,787	1,818	1,772	1,772	-4	-0.23	102,200	-
[3093]	26/01/22	1,756	1,789	1,741	1,776	+19	+1.08	103,500	-
[3093]	26/01/21	1,786	1,799	1,744	1,757	-56	-3.09	118,800	-
[3093]	26/01/20	1,770	1,820	1,762	1,813	+43	+2.43	132,000	-
[3093]	26/01/19	1,777	1,782	1,727	1,770	-20	-1.12	227,600	-
[3093]	26/01/16	1,803	1,821	1,777	1,790	-4	-0.22	233,100	-
[3093]	26/01/15	1,804	1,843	1,792	1,794	+2	+0.11	202,400	-
[3093]	26/01/14	1,770	1,804	1,740	1,792	+42	+2.40	368,700	-
[3093]	26/01/13	1,800	1,806	1,726	1,750	-10	-0.57	319,300	-
[3093]	26/01/09	1,715	1,781	1,711	1,760	+47	+2.74	235,900	-
[3093]	26/01/08	1,720	1,734	1,705	1,713	-3	-0.17	125,400	-
[3093]	26/01/07	1,700	1,730	1,690	1,716	+19	+1.12	104,900	-
[3093]	26/01/06	1,693	1,715	1,692	1,697	-7	-0.41	99,200	-
[3093]	26/01/05	1,701	1,719	1,663	1,704	+31	+1.85	181,800	-
[3093]	25/12/30	1,691	1,704	1,668	1,673	-28	-1.65	152,400	-
[3093]	25/12/29	1,707	1,708	1,690	1,701	-3	-0.18	89,000	-
[3093]	25/12/26	1,701	1,706	1,693	1,704	+12	+0.71	91,800	-
[3093]	25/12/25	1,670	1,694	1,668	1,692	+25	+1.50	71,400	-
[3093]	25/12/24	1,683	1,694	1,665	1,667	-20	-1.19	67,800	-
[3093]	25/12/23	1,666	1,699	1,666	1,687	+21	+1.26	82,200	-
[3093]	25/12/22	1,656	1,674	1,643	1,666	+20	+1.22	112,600	-
[3093]	25/12/19	1,650	1,655	1,640	1,646	-6	-0.36	61,800	-
[3093]	25/12/18	1,649	1,661	1,644	1,652	-15	-0.90	67,600	-
[3093]	25/12/17	1,649	1,667	1,630	1,667	+28	+1.71	117,900	-
[3093]	25/12/16	1,689	1,689	1,639	1,639	-39	-2.32	82,500	-
[3093]	25/12/15	1,616	1,678	1,616	1,678	+58	+3.58	101,500	-
[3093]	25/12/12	1,641	1,646	1,614	1,620	0	0.00	64,400	-
[3093]	25/12/11	1,637	1,646	1,620	1,620	-17	-1.04	178,200	-
[3093]	25/12/10	1,602	1,649	1,601	1,637	+29	+1.80	153,900	-
[3093]	25/12/09	1,594	1,612	1,586	1,608	+9	+0.56	161,600	-
[3093]	25/12/08	1,599	1,604	1,589	1,599	+4	+0.25	91,900	-
[3093]	25/12/05	1,596	1,611	1,587	1,595	-19	-1.18	79,400	-
[3093]	25/12/04	1,585	1,614	1,584	1,614	+25	+1.57	114,400	-
[3093]	25/12/03	1,593	1,606	1,586	1,589	-8	-0.50	120,200	-
[3093]	25/12/02	1,625	1,629	1,597	1,597	-20	-1.24	86,700	-
[3093]	25/12/01	1,644	1,647	1,608	1,617	-26	-1.58	115,100	-
[3093]	25/11/28	1,653	1,673	1,641	1,643	-21	-1.26	83,700	-
[3093]	25/11/27	1,651	1,666	1,650	1,664	+4	+0.24	62,800	-
[3093]	25/11/26	1,644	1,663	1,644	1,660	+16	+0.97	72,800	-
[3093]	25/11/25	1,666	1,666	1,631	1,644	-19	-1.14	77,600	-
[3093]	25/11/21	1,622	1,669	1,622	1,663	+32	+1.96	87,800	-
[3093]	25/11/20	1,629	1,644	1,621	1,631	+14	+0.87	68,500	-
[3093]	25/11/19	1,620	1,645	1,617	1,617	-5	-0.31	92,900	-
[3093]	25/11/18	1,634	1,660	1,622	1,622	-22	-1.34	111,500	-
[3093]	25/11/17	1,670	1,676	1,625	1,644	-26	-1.56	132,700	-
[3093]	25/11/14	1,697	1,714	1,670	1,670	-35	-2.05	137,600	-
[3093]	25/11/13	1,702	1,714	1,698	1,705	-5	-0.29	64,200	-
[3093]	25/11/12	1,660	1,712	1,660	1,710	+54	+3.26	182,400	-
[3093]	25/11/11	1,693	1,700	1,652	1,656	-44	-2.59	170,300	-
[3093]	25/11/10	1,688	1,701	1,675	1,700	+20	+1.19	113,400	-
[3093]	25/11/07	1,650	1,680	1,645	1,680	+25	+1.51	113,300	-
[3093]	25/11/06	1,705	1,709	1,655	1,655	-53	-3.10	125,700	-
[3093]	25/11/05	1,700	1,713	1,669	1,708	+9	+0.53	171,900	-
[3093]	25/11/04	1,654	1,702	1,646	1,699	+25	+1.49	139,900	-
[3093]	25/10/31	1,660	1,685	1,660	1,674	+9	+0.54	116,300	-
[3093]	25/10/30	1,647	1,677	1,647	1,665	+18	+1.09	175,900	-
[3093]	25/10/29	1,681	1,681	1,637	1,647	-26	-1.55	146,400	-
[3093]	25/10/28	1,701	1,705	1,670	1,673	-37	-2.16	196,600	-
[3093]	25/10/27	1,660	1,716	1,660	1,710	+50	+3.01	233,900	-
[3093]	25/10/24	1,669	1,670	1,645	1,660	-11	-0.66	145,900	-
[3093]	25/10/23	1,656	1,674	1,642	1,671	+8	+0.48	111,600	-
[3093]	25/10/22	1,680	1,682	1,662	1,663	-15	-0.89	196,600	-
[3093]	25/10/21	1,650	1,694	1,645	1,678	+29	+1.76	284,700	-
[3093]	25/10/20	1,654	1,659	1,635	1,649	+5	+0.30	187,300	-
[3093]	25/10/17	1,633	1,651	1,620	1,644	+21	+1.29	215,100	-
[3093]	25/10/16	1,668	1,679	1,611	1,623	-32	-1.93	246,600	-
[3093]	25/10/15	1,640	1,659	1,604	1,655	+29	+1.78	316,000	-
[3093]	25/10/14	1,610	1,667	1,602	1,626	-24	-1.45	464,100	-
[3093]	25/10/10	1,652	1,670	1,619	1,650	-147	-8.18	1,260,700	-
[3093]	25/10/09	1,825	1,830	1,766	1,797	+6	+0.34	528,300	-
[3093]	25/10/08	1,823	1,838	1,785	1,791	-32	-1.76	239,200	-
[3093]	25/10/07	1,782	1,839	1,773	1,823	+23	+1.28	179,000	-
[3093]	25/10/06	1,827	1,827	1,767	1,800	+24	+1.35	200,100	-
[3093]	25/10/03	1,794	1,809	1,776	1,776	-6	-0.34	93,200	-
[3093]	25/10/02	1,813	1,827	1,764	1,782	-28	-1.55	138,400	-
[3093]	25/10/01	1,884	1,891	1,799	1,810	-86	-4.54	200,100	-
[3093]	25/09/30	1,950	1,950	1,895	1,896	-47	-2.42	119,100	-
[3093]	25/09/29	2,014	2,035	1,933	1,943	-71	-3.53	124,100	-
[3093]	25/09/26	2,020	2,022	1,995	2,014	+6	+0.30	117,500	-
[3093]	25/09/25	2,034	2,036	2,002	2,008	-13	-0.64	91,300	-
[3093]	25/09/24	2,002	2,030	1,990	2,021	+6	+0.30	116,500	-
[3093]	25/09/22	2,027	2,027	1,976	2,015	-2	-0.10	148,300	-
[3093]	25/09/19	2,036	2,050	2,010	2,017	-18	-0.88	193,500	-
[3093]	25/09/18	2,073	2,087	2,035	2,035	-46	-2.21	173,100	-
[3093]	25/09/17	2,109	2,114	2,075	2,081	-29	-1.37	111,300	-
[3093]	25/09/16	2,085	2,117	2,061	2,110	+21	+1.01	167,300	-
[3093]	25/09/12	2,098	2,133	2,072	2,089	-7	-0.33	215,200	-
[3093]	25/09/11	2,046	2,099	2,016	2,096	+45	+2.19	179,700	-
[3093]	25/09/10	2,024	2,085	2,021	2,051	+14	+0.69	252,600	-
[3093]	25/09/09	1,932	2,037	1,932	2,037	+145	+7.66	541,700	-
[3093]	25/09/08	1,887	1,903	1,865	1,892	+11	+0.58	109,200	-
[3093]	25/09/05	1,868	1,883	1,845	1,881	+16	+0.86	106,800	-